Bridge Builder Large Cap Growth Fund (BBGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.87
+0.48 (2.14%)
Apr 24, 2025, 8:09 AM EDT
BBGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | - | - |
| Apr 23, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.14% |
| Apr 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 2.71% |
| Apr 21, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.42% |
| Apr 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.53% |
| Apr 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -2.35% |
| Apr 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.09% |
| Apr 14, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.48% |
| Apr 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 1.91% |
| Apr 10, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.68% |
| Apr 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 10.30% |
| Apr 8, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.44% |
| Apr 7, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.09% |
| Apr 4, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -5.71% |
| Apr 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -5.09% |
| Apr 2, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |
| Apr 1, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.51% |
| Mar 31, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.17% |
| Mar 28, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.44% |
| Mar 27, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.41% |
| Mar 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.66% |
| Mar 25, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.41% |
| Mar 24, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.82% |
| Mar 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.29% |
| Mar 20, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.21% |
| Mar 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.30% |
| Mar 18, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.28% |
| Mar 17, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 2.89% |
| Mar 13, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.80% |
| Mar 12, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.89% |
| Mar 11, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.21% |
| Mar 10, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.04% |
| Mar 7, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -3.30% |
| Mar 6, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.42% |
| Mar 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 1.37% |
| Mar 4, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.88% |
| Mar 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.20% |
| Feb 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.62% |
| Feb 27, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.87% |
| Feb 26, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.47% |
| Feb 25, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.66% |
| Feb 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.79% |
| Feb 21, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.80% |
| Feb 20, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.53% |
| Feb 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.08% |
| Feb 18, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.19% |
| Feb 14, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.09% |
| Feb 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.80% |
| Feb 12, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.30% |
| Feb 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.15% |